Skip to content

恩智浦半导体

US · NXPI #386 按市值排名 上市于 1970
229.33 -1.76 -0.76%
实时 - 追踪5344个代码 - 心跳于171秒前 · 2026-10-16 20:02

✦ 今日期权资金流向

看跌占优
468 779
■ 看涨成交量■ 看跌成交量
  • 今日看跌期权成交量是看涨期权的 1.7 倍——这可能意味着看空押注，也可能只是对现有持仓的对冲，仅凭期权成交量无法分辨具体原因。

期权隐含波动区间 vs 分析师目标价

该期权链最远到期日（Jan 15, 2027，还剩90天）隐含的平价年化波动率为43.20%——对应一个标准差的波动区间大约为$180.14–$278.52。

期权隐含区间（约68%概率），90天
$180.14现价 $229.33$278.52
分析师目标价区间（约12个月）
$190.00均值 $300.18$400.00

图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来90天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。

今日最活跃合约

合约类型最新价成交量未平仓量IV
Oct 16 $260.00 看跌 $32.55 244 58 203.59%
Oct 16 $240.00 看涨 $0.50 141 851 111.44%
Oct 16 $270.00 看跌 $44.30 122 28 330.02%
Oct 16 $280.00 看跌 $50.80 114 28 305.88%
Oct 16 $230.00 看跌 $2.55 108 763 113.61%
Oct 16 $200.00 看跌 $0.03 64 1,442 197.94%
Oct 16 $200.00 看涨 $29.60 60 76 212.19%
Oct 16 $220.00 看跌 $0.40 44 353 121.11%
Nov 20 $230.00 看涨 $15.98 42 0 44.60%
Oct 16 $230.00 看涨 $3.30 38 1,749 111.83%

按今日成交量排序，看涨与看跌合约合并排名。成交量相同时按数据库返回的原始顺序排列。

完整期权链（按到期日）

Oct 16, 2026 (50个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$120.89 0 0 $100.00 $0.00 0 1
$115.89 0 0 $105.00 $0.00 0 0
$110.89 0 0 $110.00 $0.00 0 1
$105.89 0 0 $115.00 $0.00 0 34
$100.89 0 0 $120.00 $0.00 0 12
$95.89 0 0 $125.00 $0.00 0 1
$90.90 0 0 $130.00 $0.00 0 16
$85.90 0 0 $135.00 $0.00 0 7
$80.90 0 0 $140.00 $0.00 0 11
$75.90 0 0 $145.00 $0.00 0 11
$70.90 0 0 $150.00 $0.00 0 6
$65.90 0 0 $155.00 $0.00 0 55
$60.91 0 0 $160.00 $0.01 0 34
$55.92 0 0 $165.00 $0.01 0 5
$50.94 0 0 $170.00 $0.04 0 17
$45.99 0 0 $175.00 $0.09 0 28
$41.06 0 1 $180.00 $0.15 0 75
$36.13 0 1 $185.00 $0.22 0 33
$31.19 0 3 $190.00 $0.03 14 227
$26.26 0 1 $195.00 $0.35 0 166
$29.60 60 76 $200.00 $0.03 64 1,442
$11.46 0 60 $210.00 $0.07 4 540
$11.50 8 392 $220.00 $0.40 44 353
$3.30 38 1,749 $230.00 $2.55 108 763
$0.50 141 851 $240.00 $12.10 22 244
$0.03 15 1,023 $250.00 $29.17 0 38
$0.05 32 2,710 $260.00 $32.55 244 58
$0.20 4 314 $270.00 $44.30 122 28
$1.06 16 406 $280.00 $50.80 114 28
$0.05 25 143 $290.00 $61.00 8 3
$0.00 0 232 $300.00 $79.17 0 0
$0.00 0 673 $310.00 $89.17 0 0
$0.00 0 340 $320.00 $99.17 0 0
$0.00 0 403 $330.00 $109.17 0 0
$0.00 0 135 $340.00 $119.17 0 0
$0.00 0 58 $350.00 $129.17 0 0
$0.00 0 75 $360.00 $139.17 0 0
$0.00 0 17 $370.00 $149.17 0 0
$0.00 0 20 $380.00 $159.17 0 0
$0.00 0 74 $390.00 $169.17 0 0
$0.00 0 69 $400.00 $179.17 0 0
$0.00 0 33 $410.00 $189.17 0 0
$0.00 0 91 $420.00 $199.17 0 0
$0.00 0 0 $430.00 $209.17 0 0
$0.00 0 38 $440.00 $219.17 0 0
$0.00 0 0 $450.00 $229.17 0 0
$0.00 0 0 $460.00 $239.17 0 0
$0.00 0 0 $470.00 $249.17 0 0
$0.00 0 0 $480.00 $259.17 0 0
$0.00 0 3 $490.00 $269.17 0 0
Nov 20, 2026 (26个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$84.66 0 0 $145.00 $1.03 0 0
$79.74 0 0 $150.00 $1.07 0 0
$74.81 0 0 $155.00 $1.11 0 0
$69.88 0 0 $160.00 $1.15 0 0
$64.96 0 0 $165.00 $1.19 0 1
$60.21 0 0 $170.00 $1.41 0 0
$55.90 0 0 $175.00 $2.07 0 1
$51.60 0 0 $180.00 $2.74 0 0
$47.34 0 0 $185.00 $3.45 0 0
$43.22 0 0 $190.00 $4.05 2 1
$39.32 0 0 $195.00 $5.37 0 0
$35.46 0 0 $200.00 $6.48 0 2
$27.74 0 0 $210.00 $8.65 2 1
$21.98 0 1 $220.00 $12.90 0 1
$15.98 42 0 $230.00 $18.50 1 0
$12.55 0 0 $240.00 $23.41 0 0
$9.50 0 0 $250.00 $30.35 0 0
$7.00 1 0 $260.00 $37.42 0 0
$4.70 1 0 $270.00 $45.64 0 0
$3.40 0 1 $280.00 $54.34 0 0
$2.40 0 0 $290.00 $63.40 0 0
$1.75 0 0 $300.00 $72.83 0 0
$1.33 0 0 $310.00 $82.48 0 0
$1.22 0 0 $320.00 $92.40 0 0
$1.11 0 0 $330.00 $102.31 0 0
$1.00 0 0 $340.00 $112.23 0 0
Dec 18, 2026 (51个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$134.80 0 1 $95.00 $0.94 0 4
$129.90 0 1 $100.00 $1.00 0 14
$125.00 0 1 $105.00 $1.05 0 37
$120.10 0 2 $110.00 $1.11 0 2
$115.21 0 3 $115.00 $1.17 0 18
$110.31 0 2 $120.00 $1.22 0 27
$105.41 0 1 $125.00 $1.28 0 8
$100.51 0 0 $130.00 $1.34 0 7
$95.61 0 4 $135.00 $1.39 0 9
$90.71 0 0 $140.00 $1.45 0 13
$85.81 0 0 $145.00 $1.51 0 25
$80.91 0 1 $150.00 $1.56 0 73
$76.06 0 0 $155.00 $1.67 0 26
$71.21 0 2 $160.00 $1.79 0 13
$66.70 0 6 $165.00 $2.25 0 8
$62.19 0 0 $170.00 $2.72 0 31
$57.68 0 10 $175.00 $3.19 0 51
$53.45 0 2 $180.00 $3.94 0 51
$49.21 0 2 $185.00 $4.60 7 39
$45.58 0 14 $190.00 $6.06 0 557
$41.94 0 11 $195.00 $7.10 1 317
$36.35 8 29 $200.00 $8.90 5 350
$31.50 0 7 $210.00 $11.33 1 1,118
$24.10 1 173 $220.00 $16.70 7 382
$19.72 1 61 $230.00 $20.96 0 89
$14.72 1 513 $240.00 $26.43 0 208
$12.60 0 77 $250.00 $32.95 0 54
$9.25 0 586 $260.00 $39.58 0 38
$7.50 1 984 $270.00 $47.25 0 38
$5.43 0 148 $280.00 $55.75 0 30
$3.93 0 2,366 $290.00 $64.30 0 32
$3.30 1 18,771 $300.00 $73.56 0 20
$2.45 0 85 $310.00 $82.95 0 21
$1.76 0 48 $320.00 $92.42 0 26
$1.56 0 54 $330.00 $102.29 0 17
$1.37 0 6,045 $340.00 $112.18 0 0
$1.22 0 37,070 $350.00 $122.11 0 0
$1.07 0 4,231 $360.00 $132.06 0 0
$0.92 0 256 $370.00 $142.05 0 0
$0.76 0 43 $380.00 $152.05 0 0
$0.61 0 17 $390.00 $162.05 0 0
$0.48 0 670 $400.00 $172.05 0 0
$0.37 0 11 $410.00 $182.05 0 0
$0.29 0 8 $420.00 $192.05 0 0
$0.22 0 5 $430.00 $202.05 0 0
$0.17 0 1 $440.00 $212.05 0 0
$0.13 0 0 $450.00 $222.05 0 0
$0.10 0 0 $460.00 $232.05 0 0
$0.08 0 1 $470.00 $242.05 0 0
$0.06 0 0 $480.00 $252.05 0 0
$0.05 0 4 $490.00 $262.05 0 0
Jan 15, 2027 (54个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$148.65 0 0 $80.00 $0.15 0 35
$143.73 0 0 $85.00 $0.19 0 68
$138.81 0 0 $90.00 $0.23 0 3
$133.90 0 3 $95.00 $0.28 0 2
$129.00 0 3 $100.00 $0.34 0 4
$124.11 0 3 $105.00 $0.41 0 148
$119.23 0 1 $110.00 $0.49 0 12
$114.36 0 2 $115.00 $0.59 0 22
$109.49 0 4 $120.00 $0.68 0 17
$104.62 0 6 $125.00 $0.77 0 7
$99.75 0 2 $130.00 $0.86 0 29
$94.88 0 0 $135.00 $0.95 0 201
$90.14 0 1 $140.00 $1.18 0 27
$85.48 0 5 $145.00 $1.10 8 83
$80.81 0 8 $150.00 $1.79 0 298
$76.16 0 1 $155.00 $2.09 0 280
$71.50 0 12 $160.00 $2.39 0 125
$67.28 0 6 $165.00 $3.15 0 132
$63.07 0 14 $170.00 $3.91 0 178
$58.89 0 39 $175.00 $4.70 0 346
$54.78 0 27 $180.00 $5.56 0 380
$50.69 0 36 $185.00 $6.10 1 458
$46.90 0 26 $190.00 $7.60 0 122
$43.39 0 20 $195.00 $9.05 0 267
$39.93 0 96 $200.00 $10.55 0 260
$33.65 0 115 $210.00 $14.20 0 454
$27.20 3 123 $220.00 $18.31 0 319
$22.00 35 201 $230.00 $23.73 0 258
$18.07 6 349 $240.00 $29.16 0 239
$14.44 5 212 $250.00 $35.65 0 471
$12.30 6 481 $260.00 $42.34 0 470
$9.90 1 255 $270.00 $49.89 0 80
$7.50 0 305 $280.00 $57.62 0 261
$6.10 1 6,021 $290.00 $65.86 0 149
$4.86 10 17,673 $300.00 $74.50 0 45
$3.26 0 156 $310.00 $83.48 0 93
$2.71 0 12,262 $320.00 $92.99 0 806
$2.16 0 7,150 $330.00 $102.55 0 53
$1.91 0 185 $340.00 $112.37 0 78
$1.93 5 28,879 $350.00 $122.22 0 6
$1.62 0 81 $360.00 $132.18 0 4
$1.58 0 252 $370.00 $142.15 0 0
$1.53 0 42 $380.00 $152.13 0 0
$1.49 0 77 $390.00 $162.10 0 0
$1.45 0 81 $400.00 $172.08 0 0
$1.40 0 16 $410.00 $182.06 0 0
$1.36 0 14 $420.00 $192.05 0 0
$1.31 0 1,761 $430.00 $202.05 0 0
$1.27 0 642 $440.00 $212.05 0 0
$1.23 0 2 $450.00 $222.05 0 0
$1.18 0 3 $460.00 $232.05 0 0
$1.14 0 3 $470.00 $242.05 0 0
$1.11 0 3 $480.00 $252.05 0 0
$1.07 0 9 $490.00 $262.05 0 0

期权链仅覆盖最近4个到期日——绝大部分散户成交量集中于此。数据截至2026-10-16 20:52，每日更新几次，非实时数据。

仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。

报价时间 2026-10-16 20:02:20 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

恩智浦半导体 讨论区 0 条评论

发表评论